Singapore markets closed

Shinvest Holding Ltd. (BJW.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
3.1300-0.2500 (-7.40%)
At close: 4:29PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20213.13003.13003.13003.13003.13001,300
25 Nov 20213.38003.38003.38003.38003.3800-
24 Nov 20213.38003.38003.38003.38003.3800-
23 Nov 20213.38003.38003.38003.38003.3800-
22 Nov 20213.38003.38003.38003.38003.3800-
19 Nov 20213.14003.38003.14003.38003.38001,600
18 Nov 20213.14003.14003.14003.14003.1400300
17 Nov 20213.14003.14003.14003.14003.1400100
16 Nov 20213.14003.14003.14003.14003.1400-
15 Nov 20213.13003.39003.13003.14003.14003,900
12 Nov 20213.39003.39003.39003.39003.3900-
11 Nov 20213.39003.39003.39003.39003.3900-
10 Nov 20213.12003.39003.12003.39003.3900200
09 Nov 20213.12003.40003.12003.40003.4000200
08 Nov 20213.12003.12003.12003.12003.1200400
05 Nov 20213.18003.18003.18003.18003.1800-
03 Nov 20213.18003.18003.18003.18003.1800-
02 Nov 20213.18003.18003.18003.18003.1800-
01 Nov 20213.18003.18003.18003.18003.180018,600
29 Oct 20213.16003.16003.12003.12003.12001,900
28 Oct 20213.38003.38003.38003.38003.3800-
27 Oct 20213.37003.38003.37003.38003.38003,000
26 Oct 20213.37003.38003.37003.38003.380015,600
25 Oct 20213.38003.38003.38003.38003.3800-
22 Oct 20213.38003.38003.38003.38003.38003,000
21 Oct 20213.24003.38003.24003.38003.38005,400
20 Oct 20213.12003.12003.12003.12003.1200-
19 Oct 20213.12003.12003.12003.12003.1200-
18 Oct 20213.12003.12003.12003.12003.12002,100
15 Oct 20213.16003.16003.16003.16003.1600-
14 Oct 20213.12003.16003.11003.16003.16007,400
13 Oct 20213.13003.13003.13003.13003.13001,000
12 Oct 20213.13003.13003.12003.12003.12001,700
11 Oct 20213.30003.30003.30003.30003.3000-
08 Oct 20213.30003.30003.30003.30003.3000-
07 Oct 20213.30003.30003.30003.30003.3000-
06 Oct 20213.25003.32003.21003.30003.300032,300
05 Oct 20213.12003.12003.12003.12003.12007,000
04 Oct 20213.12003.12003.12003.12003.1200-
01 Oct 20213.12003.12003.12003.12003.1200-
30 Sep 20213.12003.18003.12003.12003.12004,000
29 Sep 20213.10003.10003.10003.10003.1000-
28 Sep 20213.10003.10003.10003.10003.1000-
27 Sep 20213.10003.10003.10003.10003.10002,600
24 Sep 20213.10003.10003.10003.10003.1000-
23 Sep 20213.09003.10003.09003.10003.10003,000
22 Sep 20213.00003.12003.00003.12003.120024,600
21 Sep 20213.03003.13003.00003.12003.12006,500
20 Sep 20213.00003.18002.90003.18003.180014,200
17 Sep 20213.00003.00003.00003.00003.0000100
16 Sep 20213.00003.00003.00003.00003.0000-
15 Sep 20213.00003.00003.00003.00003.0000100
14 Sep 20213.29003.29003.29003.29003.2900-
13 Sep 20213.29003.29003.29003.29003.2900-
10 Sep 20213.26003.29003.00003.29003.29004,900
09 Sep 20213.15003.30003.00003.23003.230033,200
08 Sep 20212.94003.17002.90002.91002.91002,100
07 Sep 20213.20003.20003.20003.20003.2000-
06 Sep 20213.00003.20003.00003.20003.20003,100
03 Sep 20213.24003.24003.24003.24003.2400-
02 Sep 20213.24003.24003.24003.24003.2400-
01 Sep 20213.24003.24003.24003.24003.2400-
31 Aug 20213.24003.24003.24003.24003.2400-
30 Aug 20213.09003.24003.09003.24003.2400200
27 Aug 20212.81002.81002.81002.81002.8100-
26 Aug 20212.81002.81002.81002.81002.8100-
25 Aug 20212.81002.81002.81002.81002.8100-
24 Aug 20212.81002.81002.81002.81002.8100-
23 Aug 20212.81002.81002.81002.81002.8100-
20 Aug 20212.91002.91002.81002.81002.8100700
19 Aug 20213.06003.06003.06003.06003.06003,200
18 Aug 20213.06003.06003.06003.06003.0600-
17 Aug 20213.06003.06003.06003.06003.0600-
16 Aug 20213.06003.06003.06003.06003.0600-
13 Aug 20213.06003.06003.06003.06003.0600-
12 Aug 20213.06003.06003.06003.06003.0600-
11 Aug 20213.06003.06003.06003.06003.06001,000
10 Aug 20213.06003.06003.06003.06003.0600-
06 Aug 20213.06003.06003.06003.06003.0600600
05 Aug 20213.20003.20003.20003.20003.2000-
04 Aug 20213.20003.20003.20003.20003.2000-
03 Aug 20213.20003.20003.20003.20003.2000-
02 Aug 20213.20003.20003.20003.20003.2000-
30 Jul 20213.06003.20003.06003.20003.200052,000
29 Jul 20213.06003.06003.06003.06003.0600100
28 Jul 20213.06003.06003.06003.06003.0600100
27 Jul 20213.18003.18003.10003.10003.100011,000
26 Jul 20213.10003.20003.10003.20003.20002,100
23 Jul 20213.18003.18003.17003.18003.18006,900
22 Jul 20213.16003.16003.16003.16003.1600-
21 Jul 20213.17003.20003.15003.16003.1600100,500
19 Jul 20213.11003.20003.10003.17003.1700184,600
16 Jul 20213.20003.20003.20003.20003.2000-
15 Jul 20213.20003.20003.20003.20003.2000-
14 Jul 20213.05003.20003.05003.20003.200010,600
13 Jul 20213.15003.20003.15003.20003.20002,500
12 Jul 20213.10003.25003.10003.25003.25002,400
09 Jul 20213.25003.25003.25003.25003.2500-
08 Jul 20213.13003.33003.13003.25003.250020,200
07 Jul 20213.16003.16003.13003.13003.13005,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...